Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxstage Medical Inc (NQ: NXTM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.72 26.94 26.48 26.62 516,893 -0.17(-0.63%)
Apr 27, 2018 26.49 27.04 26.18 26.79 356,023 +0.38(+1.44%)
Apr 26, 2018 26.08 26.47 26.05 26.41 459,933 +0.31(+1.19%)
Apr 25, 2018 25.73 26.19 25.53 26.10 468,410 +0.38(+1.48%)
Apr 24, 2018 25.78 25.81 25.50 25.72 662,888 -0.01(-0.04%)
Apr 23, 2018 25.53 25.73 25.43 25.73 164,371 +0.23(+0.90%)
Apr 20, 2018 25.32 25.72 25.32 25.50 149,762 +0.09(+0.35%)
Apr 19, 2018 25.87 25.87 25.37 25.41 342,697 -0.45(-1.74%)
Apr 18, 2018 25.98 25.98 25.75 25.86 990,770 -0.02(-0.08%)
Apr 17, 2018 25.92 26.18 25.73 25.88 343,582 +0.08(+0.31%)
Apr 16, 2018 25.85 25.99 25.67 25.80 143,639 +0.03(+0.12%)
Apr 13, 2018 26.09 26.09 25.66 25.77 133,613 -0.23(-0.88%)
Apr 12, 2018 26.06 26.15 25.86 26.00 274,264 +0.09(+0.35%)
Apr 11, 2018 25.72 26.12 25.50 25.91 453,326 +0.21(+0.82%)
Apr 10, 2018 25.35 25.77 25.27 25.70 1,586,726 +0.34(+1.34%)
Apr 09, 2018 25.60 25.75 25.17 25.36 763,523 -0.16(-0.63%)
Apr 06, 2018 25.99 25.99 25.22 25.52 339,172 -0.46(-1.77%)
Apr 05, 2018 25.48 26.11 25.45 25.98 624,084 +0.32(+1.25%)
Apr 04, 2018 24.92 26.07 24.59 25.66 1,080,186 +0.68(+2.72%)
Apr 03, 2018 24.89 25.05 24.70 24.98 425,238 +0.16(+0.64%)
Apr 02, 2018 24.90 25.39 24.64 24.82 456,358 -0.04(-0.16%)
Mar 29, 2018 24.86 24.86 24.86 0 +0.22(+0.89%)
Mar 28, 2018 24.39 24.96 24.36 24.64 314,574 +0.29(+1.19%)
Mar 27, 2018 24.88 25.09 24.25 24.35 545,411 -0.55(-2.21%)
Mar 26, 2018 24.71 25.23 24.54 24.90 1,826,882 +0.37(+1.51%)
Mar 23, 2018 24.59 24.97 24.52 24.53 1,250,927 -0.01(-0.04%)
Mar 22, 2018 23.99 24.75 23.79 24.54 1,236,106 +0.62(+2.59%)
Mar 21, 2018 23.88 24.14 23.56 23.92 132,337 +0.03(+0.13%)
Mar 20, 2018 24.04 24.28 23.84 23.89 770,963 -0.08(-0.33%)
Mar 19, 2018 23.99 23.99 23.70 23.97 752,149 -0.03(-0.13%)
Mar 16, 2018 24.17 24.32 23.86 24.00 454,466 -0.17(-0.70%)
Mar 15, 2018 24.03 24.44 23.95 24.17 385,617 +0.12(+0.50%)
Mar 14, 2018 24.06 24.21 23.91 24.05 317,928 +0.06(+0.25%)
Mar 13, 2018 24.35 24.60 23.95 23.99 329,580 -0.33(-1.36%)
Mar 12, 2018 24.42 24.65 24.00 24.32 839,278 -0.05(-0.21%)
Mar 09, 2018 24.14 24.51 24.10 24.37 832,453 +0.30(+1.25%)
Mar 08, 2018 24.28 24.48 23.99 24.07 249,536 -0.13(-0.54%)
Mar 07, 2018 24.00 24.44 23.89 24.20 229,252 +0.12(+0.50%)
Mar 06, 2018 24.15 24.18 23.78 24.08 209,077 +0.07(+0.29%)
Mar 05, 2018 23.74 24.27 23.72 24.01 707,207 +0.23(+0.97%)
Mar 02, 2018 23.53 23.86 23.46 23.78 408,399 +0.22(+0.93%)
Mar 01, 2018 23.28 23.73 23.17 23.56 390,000 +0.28(+1.20%)
Feb 28, 2018 23.88 23.89 23.21 23.28 570,594 -0.60(-2.51%)
Feb 27, 2018 24.24 24.24 23.75 23.88 359,113 -0.33(-1.36%)
Feb 26, 2018 23.56 24.35 23.36 24.21 559,732 +0.72(+3.07%)
Feb 23, 2018 24.22 24.22 23.17 23.49 1,059,899 -0.64(-2.65%)
Feb 22, 2018 24.13 252,846 -0.25(-1.03%)
Feb 21, 2018 24.52 24.65 24.20 24.38 202,589 -0.14(-0.57%)
Feb 20, 2018 24.48 24.66 24.27 24.52 221,164 -0.10(-0.41%)
Feb 16, 2018 24.62 24.62 24.62 0 +1.15(+4.90%)
Feb 15, 2018 23.24 23.81 23.18 23.47 469,267 +0.33(+1.43%)
Feb 14, 2018 23.40 23.01 23.14 428,368 +0.13(+0.56%)
Feb 13, 2018 23.20 23.35 22.91 23.01 349,485 -0.30(-1.29%)
Feb 12, 2018 23.33 23.60 22.97 23.31 702,146 +0.04(+0.17%)
Feb 09, 2018 23.30 23.48 22.70 23.27 481,282 +0.12(+0.52%)
Feb 08, 2018 23.57 23.79 23.05 23.15 740,443 -0.48(-2.03%)
Feb 07, 2018 24.32 24.32 23.58 23.63 735,638 -0.73(-3.00%)
Feb 06, 2018 24.60 25.04 24.34 24.36 1,038,390 -0.58(-2.33%)
Feb 05, 2018 25.00 25.17 24.90 24.94 543,227 -0.15(-0.60%)
Feb 02, 2018 25.00 25.22 24.81 25.09 647,943 -0.05(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.